Falcon Finance Historical Data

FF Page 45
Download
Date Close Price change Market cap Trading volume
May 17, 10 PM $ 0.0887
-0.97%
$ 218.2 million $ 18.62 million
May 17, 9 PM $ 0.0895
-0.65%
$ 220.33 million $ 17.39 million
May 17, 8 PM $ 0.0901
-0.40%
$ 221.78 million $ 17.58 million
May 17, 7 PM $ 0.0905
+0.97%
$ 222.65 million $ 19.17 million
May 17, 6 PM $ 0.0896
-0.07%
$ 220.51 million $ 18.47 million
May 17, 5 PM $ 0.0897
-0.55%
$ 220.66 million $ 18.54 million
May 17, 4 PM $ 0.0902
-1.06%
$ 221.88 million $ 20.01 million
May 17, 3 PM $ 0.0911
+1.21%
$ 224.26 million $ 20.08 million
May 17, 2 PM $ 0.0901
-1.36%
$ 221.59 million $ 20.8 million
May 17, 1 PM $ 0.0913
+0.14%
$ 224.66 million $ 20.57 million
May 17, 12 PM $ 0.0912
-0.36%
$ 224.35 million $ 20.94 million
May 17, 11 AM $ 0.0915
+1.71%
$ 225.12 million $ 21.34 million
May 17, 10 AM $ 0.0899
-0.91%
$ 221.32 million $ 21.64 million
May 17, 9 AM $ 0.0908
+6.72%
$ 223.34 million $ 21.17 million
May 17, 8 AM $ 0.0851
-1.30%
$ 209.32 million $ 22.92 million
May 17, 7 AM $ 0.0862
-1.17%
$ 212.08 million $ 24.69 million
May 17, 6 AM $ 0.0872
-1.39%
$ 214.58 million $ 26.86 million
May 17, 5 AM $ 0.0884
-0.51%
$ 217.61 million $ 26.98 million
May 17, 4 AM $ 0.0889
+0.52%
$ 218.73 million $ 27.13 million
May 17, 3 AM $ 0.0884
+0.95%
$ 217.6 million $ 26.9 million
May 17, 2 AM $ 0.0876
+0.68%
$ 215.55 million $ 27.75 million
May 17, 1 AM $ 0.087
-2.88%
$ 214.09 million $ 28.1 million
May 17, 12 AM $ 0.0896
-0.13%
$ 220.44 million $ 28.72 million
May 16, 11 PM $ 0.0897
+0.57%
$ 220.7 million $ 29.24 million
May 16, 10 PM $ 0.0892
-0.34%
$ 219.44 million $ 27.68 million
May 16, 9 PM $ 0.0895
+1.01%
$ 220.18 million $ 29.38 million
May 16, 8 PM $ 0.0886
-0.08%
$ 218 million $ 29.73 million
May 16, 7 PM $ 0.0887
-2.68%
$ 218.16 million $ 29.88 million
May 16, 6 PM $ 0.0911
-0.24%
$ 224.16 million $ 28.35 million
May 16, 5 PM $ 0.0913
+0.77%
$ 224.74 million $ 31.14 million
May 16, 4 PM $ 0.0906
-0.34%
$ 223.02 million $ 32.62 million
May 16, 3 PM $ 0.0909
+0.81%
$ 223.67 million $ 34.24 million
May 16, 2 PM $ 0.0902
+0.80%
$ 221.88 million $ 35.52 million
May 16, 1 PM $ 0.0895
-1.31%
$ 220.1 million $ 38.57 million
May 16, 12 PM $ 0.0907
-0.65%
$ 223.07 million $ 40.54 million
May 16, 11 AM $ 0.0913
-0.52%
$ 224.54 million $ 42.49 million
May 16, 10 AM $ 0.0917
+1.29%
$ 225.71 million $ 47.36 million
May 16, 9 AM $ 0.0906
+2.39%
$ 222.85 million $ 54.29 million
May 16, 8 AM $ 0.0885
+0.52%
$ 217.65 million $ 56.11 million
May 16, 7 AM $ 0.088
+3.42%
$ 216.53 million $ 61.84 million
May 16, 6 AM $ 0.0851
-0.63%
$ 209.37 million $ 60.29 million
May 16, 5 AM $ 0.0856
-1.48%
$ 210.69 million $ 61.15 million
May 16, 4 AM $ 0.0869
+2.21%
$ 213.86 million $ 61.7 million
May 16, 3 AM $ 0.085
-2.93%
$ 209.24 million $ 61.89 million
May 16, 2 AM $ 0.0877
-1.14%
$ 215.66 million $ 62.13 million
May 16, 1 AM $ 0.0887
-0.11%
$ 218.14 million $ 62.44 million
May 16, 12 AM $ 0.0888
-0.71%
$ 218.38 million $ 63.06 million
May 15, 11 PM $ 0.0894
+1.61%
$ 219.96 million $ 63.41 million
May 15, 10 PM $ 0.088
+0.17%
$ 216.47 million $ 64.28 million
May 15, 9 PM $ 0.0878
-0.91%
$ 216.1 million $ 65.31 million